Rafael Historical Data - RFL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Rafael Holdings Inc RFL NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.31 -1.51% 20.28 21.39 19.795 20.73 20.59 16:00:40
more quote information »

RFL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.7023.7619.79521.5356,570-0.42-2.03%
1 Month17.8323.7616.185119.6954,9362.4513.74%
3 Months18.3523.7615.9519.2242,2581.9310.52%
6 Months18.3523.7615.9519.2242,2581.9310.52%
1 Year18.3523.7615.9519.2242,2581.9310.52%
3 Years18.3523.7615.9519.2242,2581.9310.52%
5 Years18.3523.7615.9519.2242,2581.9310.52%

RFL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 20.28 -0.31 -1.51% 20.73 21.39 19.795 63,546
Jan 27 2020 20.59 -1.28 -5.85% 21.55 22.20 20.50 62,277
Jan 24 2020 21.87 -0.71 -3.14% 22.83 22.85 21.73 34,135
Jan 23 2020 22.58 1.87 9.03% 20.69 23.76 20.36 108,998
Jan 22 2020 20.71 0.12 0.58% 20.57 20.85 20.12 33,874
Jan 21 2020 20.59 0.03 0.15% 20.70 21.00 20.40 43,564
Jan 17 2020 20.56 0.28 1.38% 20.43 20.94 20.14 61,637
Jan 16 2020 20.28 0.03 0.15% 20.25 20.81 19.71 94,655
Jan 15 2020 20.25 1.72 9.28% 18.75 20.36 18.61 115,122
Jan 14 2020 18.53 -0.45 -2.37% 18.98 19.91 18.04 75,180
Jan 13 2020 18.98 0.76 4.17% 18.25 20.00 18.16 91,221
Jan 10 2020 18.22 -0.25 -1.35% 18.47 18.75 18.10 28,880
Jan 09 2020 18.47 0.54 3.01% 18.18 19.25 17.80 37,860
Jan 08 2020 17.93 0.60 3.46% 17.52 18.08 17.08 41,291
Jan 07 2020 17.33 -0.14 -0.8% 17.42 17.80 16.905 22,047
Jan 06 2020 17.47 0.40 2.34% 17.00 17.79 16.6865 29,379
Jan 03 2020 17.07 0.23 1.37% 17.04 17.19 16.1851 23,158
Jan 02 2020 16.84 -1.00 -5.61% 17.27 17.58 16.75 38,963
Dec 31 2019 17.84 -0.05 -0.28% 17.83 18.7499 17.58 46,615
Dec 30 2019 17.89 -0.27 -1.49% 18.19 18.19 17.57 15,508
See More Historical Prices »
Your Recent History
NYSE
RFL
Rafael
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 05:52:19